Indicators

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	35.63	35.87	35.48	35.69	1,471,612	+0.08(+0.23%)
Feb 27, 2014	35.39	35.61	35.36	35.61	258,285	+0.17(+0.48%)
Feb 26, 2014	35.49	35.56	35.34	35.44	159,347	+0.05(+0.13%)
Feb 25, 2014	35.52	35.54	35.30	35.39	279,576	-0.03(-0.08%)
Feb 24, 2014	35.32	35.65	35.21	35.42	399,425	+0.20(+0.58%)
Feb 21, 2014	35.41	35.41	35.21	35.21	114,611	-0.07(-0.19%)
Feb 20, 2014	35.11	35.32	34.97	35.28	144,423	+0.23(+0.67%)
Feb 19, 2014	35.22	35.41	35.01	35.05	263,472	-0.23(-0.66%)
Feb 18, 2014	35.27	35.32	35.19	35.28	204,771	+0.07(+0.20%)
Feb 14, 2014	35.07	35.21	35.21	35.21	412,659	+0.15(+0.41%)
Feb 13, 2014	34.67	35.06	34.60	35.06	151,795	+0.21(+0.61%)
Feb 12, 2014	34.91	34.97	34.75	34.85	352,790	+0.04(+0.12%)
Feb 11, 2014	34.50	34.88	34.47	34.81	398,180	+0.38(+1.11%)
Feb 10, 2014	34.42	34.43	34.28	34.43	279,981	+0.05(+0.14%)
Feb 07, 2014	34.15	34.39	34.01	34.38	304,697	+0.44(+1.29%)
Feb 06, 2014	33.63	33.95	33.63	33.94	341,236	+0.43(+1.28%)
Feb 05, 2014	33.50	33.59	33.22	33.51	358,130	-0.05(-0.15%)
Feb 04, 2014	33.54	33.62	33.34	33.56	240,656	+0.24(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.